Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.66 | 11.71 | 11.52 | 11.66 | 4,875,680 | +0.07(+0.62%) |
Apr 29, 2013 | 11.73 | 11.75 | 11.56 | 11.59 | 7,430,658 | -0.16(-1.38%) |
Apr 26, 2013 | 11.72 | 11.77 | 11.72 | 11.75 | 3,147,542 | +0.02(+0.17%) |
Apr 25, 2013 | 11.80 | 11.86 | 11.69 | 11.73 | 2,892,604 | +0.01(+0.06%) |
Apr 24, 2013 | 11.78 | 11.84 | 11.65 | 11.73 | 5,727,908 | -0.16(-1.31%) |
Apr 23, 2013 | 11.86 | 11.90 | 11.78 | 11.88 | 3,972,801 | +0.25(+2.18%) |
Apr 22, 2013 | 11.62 | 11.66 | 11.45 | 11.63 | 3,083,313 | +0.19(+1.64%) |
Apr 19, 2013 | 11.40 | 11.45 | 11.32 | 11.44 | 5,078,583 | +0.20(+1.79%) |
Apr 18, 2013 | 11.36 | 11.38 | 11.16 | 11.24 | 3,951,970 | -0.30(-2.64%) |
Apr 17, 2013 | 11.62 | 11.66 | 11.37 | 11.54 | 4,078,490 | -0.36(-3.05%) |
Apr 16, 2013 | 11.86 | 11.91 | 11.70 | 11.91 | 3,980,100 | +0.34(+2.97%) |
Apr 15, 2013 | 11.84 | 11.89 | 11.55 | 11.56 | 3,656,606 | -0.43(-3.62%) |
Apr 12, 2013 | 11.93 | 12.01 | 11.84 | 12.00 | 2,061,591 | -0.10(-0.86%) |
Apr 11, 2013 | 12.17 | 12.28 | 12.06 | 12.10 | 5,734,224 | +0.19(+1.58%) |
Apr 10, 2013 | 11.82 | 12.03 | 11.75 | 11.91 | 5,926,646 | +0.47(+4.08%) |
Apr 09, 2013 | 11.35 | 11.51 | 11.29 | 11.45 | 3,798,036 | +0.32(+2.91%) |
Apr 08, 2013 | 11.10 | 11.13 | 10.96 | 11.12 | 2,704,337 | -0.14(-1.21%) |
Apr 05, 2013 | 10.97 | 11.28 | 10.90 | 11.26 | 4,381,783 | -0.06(-0.57%) |
Apr 04, 2013 | 11.27 | 11.38 | 11.19 | 11.32 | 2,443,092 | +0.05(+0.40%) |
Apr 03, 2013 | 11.53 | 11.57 | 11.25 | 11.28 | 4,030,658 | -0.35(-3.01%) |
Apr 02, 2013 | 11.62 | 11.72 | 11.58 | 11.63 | 3,974,972 | +0.24(+2.11%) |
Apr 01, 2013 | 11.48 | 11.55 | 11.35 | 11.39 | 2,397,390 | -0.13(-1.13%) |
Mar 28, 2013 | 11.57 | 11.58 | 11.45 | 11.52 | 3,556,568 | +0.18(+1.54%) |
Mar 27, 2013 | 11.18 | 11.40 | 11.15 | 11.34 | 3,393,009 | +0.01(+0.06%) |
Mar 26, 2013 | 11.19 | 11.36 | 11.17 | 11.34 | 3,766,597 | +0.14(+1.22%) |
Mar 25, 2013 | 11.71 | 11.71 | 10.97 | 11.20 | 10,975,045 | -0.42(-3.63%) |
Mar 22, 2013 | 11.70 | 11.73 | 11.56 | 11.62 | 4,159,740 | +0.08(+0.73%) |
Mar 21, 2013 | 11.63 | 11.68 | 11.49 | 11.54 | 4,083,162 | -0.10(-0.89%) |
Mar 20, 2013 | 11.76 | 11.80 | 11.55 | 11.64 | 4,337,136 | -0.03(-0.28%) |
Mar 19, 2013 | 11.99 | 12.00 | 11.59 | 11.67 | 7,281,612 | -0.29(-2.44%) |
Mar 18, 2013 | 12.00 | 12.10 | 11.91 | 11.97 | 5,661,589 | -0.51(-4.06%) |
Mar 15, 2013 | 12.59 | 12.63 | 12.46 | 12.47 | 8,041,035 | -0.05(-0.36%) |
Mar 14, 2013 | 12.36 | 12.52 | 12.34 | 12.52 | 4,478,173 | +0.32(+2.66%) |
Mar 13, 2013 | 12.08 | 12.23 | 12.03 | 12.19 | 3,291,428 | +0.09(+0.75%) |
Mar 12, 2013 | 12.22 | 12.26 | 12.06 | 12.10 | 7,313,596 | -0.08(-0.64%) |
Mar 11, 2013 | 12.06 | 12.19 | 11.98 | 12.18 | 7,394,266 | -0.18(-1.42%) |
Mar 08, 2013 | 12.35 | 12.40 | 12.27 | 12.35 | 14,951,334 | +0.16(+1.28%) |
Mar 07, 2013 | 12.09 | 12.21 | 12.08 | 12.20 | 14,432,011 | +0.27(+2.23%) |
Mar 06, 2013 | 11.93 | 11.97 | 11.76 | 11.93 | 7,163,762 | -0.02(-0.16%) |
Mar 05, 2013 | 11.96 | 12.08 | 11.94 | 11.95 | 6,131,043 | +0.09(+0.77%) |
Mar 04, 2013 | 11.70 | 11.88 | 11.64 | 11.86 | 1,760,033 | +0.06(+0.55%) |
Mar 01, 2013 | 11.52 | 11.86 | 11.48 | 11.80 | 3,878,045 | -0.23(-1.94%) |
Feb 28, 2013 | 12.12 | 12.19 | 12.02 | 12.03 | 4,169,030 | +0.05(+0.38%) |
Feb 27, 2013 | 11.71 | 12.02 | 11.69 | 11.99 | 5,779,372 | +0.25(+2.10%) |
Feb 26, 2013 | 11.76 | 11.80 | 11.59 | 11.74 | 6,465,422 | -0.03(-0.22%) |
Feb 25, 2013 | 12.37 | 12.41 | 11.75 | 11.76 | 6,741,276 | -0.44(-3.61%) |
Feb 22, 2013 | 12.21 | 12.23 | 12.09 | 12.21 | 4,609,254 | +0.06(+0.48%) |
Feb 21, 2013 | 12.28 | 12.28 | 12.10 | 12.15 | 4,013,536 | -0.32(-2.60%) |
Feb 20, 2013 | 12.72 | 12.74 | 12.44 | 12.47 | 4,116,714 | -0.38(-2.92%) |
Feb 19, 2013 | 12.87 | 12.92 | 12.82 | 12.85 | 2,742,421 | +0.10(+0.76%) |
Feb 15, 2013 | 12.81 | 12.87 | 12.69 | 12.75 | 2,753,402 | -0.01(-0.10%) |
Feb 14, 2013 | 12.62 | 12.79 | 12.60 | 12.76 | 5,091,125 | -0.21(-1.58%) |
Feb 13, 2013 | 13.09 | 13.15 | 12.92 | 12.97 | 5,701,529 | -0.22(-1.70%) |
Feb 12, 2013 | 12.92 | 13.23 | 12.88 | 13.19 | 13,893,798 | +1.10(+9.13%) |
Feb 11, 2013 | 12.14 | 12.14 | 12.00 | 12.09 | 1,851,586 | -0.01(-0.11%) |
Feb 08, 2013 | 12.10 | 12.15 | 12.06 | 12.10 | 2,739,043 | +0.28(+2.39%) |
Feb 07, 2013 | 11.88 | 11.91 | 11.70 | 11.82 | 2,881,061 | -0.08(-0.65%) |
Feb 06, 2013 | 11.72 | 11.91 | 11.69 | 11.90 | 3,932,091 | +0.15(+1.26%) |
Feb 04, 2013 | 11.91 | 11.93 | 11.73 | 11.75 | 5,424,450 | -0.37(-3.07%) |